Market data

Select a section

IShares MSCI Taiwan Ucits ETF USD (Dist)

(ITWN)
Sector: n/a
7,426.00p
28.00p 0.38
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7,436.00p 7,464.00p 7,421.00p 7,426.00p 3,035
20/02/2025 7,436.00p 7,659.00p 7,275.00p 7,398.00p 537
19/02/2025 7,448.00p 7,471.00p 7,420.00p 7,436.00p 32,322
18/02/2025 7,482.00p 7,499.00p 7,440.00p 7,465.00p 7,906
17/02/2025 7,438.00p 7,461.00p 7,431.00p 7,438.00p 1,598
14/02/2025 7,331.00p 7,375.00p 7,312.00p 7,351.50p 4,358
13/02/2025 7,458.00p 7,451.00p 7,421.00p 7,449.00p 74
12/02/2025 7,458.00p 7,468.00p 7,411.00p 7,443.00p 5,849
11/02/2025 7,514.00p 7,526.00p 7,448.00p 7,484.50p 8,839
10/02/2025 7,479.00p 7,521.00p 7,451.00p 7,506.00p 8,392
07/02/2025 7,503.00p 7,553.00p 7,468.00p 7,468.00p 79,923
06/02/2025 7,438.00p 7,475.00p 7,410.00p 7,390.50p 4,593
05/02/2025 7,368.00p 7,394.00p 7,322.00p 7,390.50p 6,951
04/02/2025 7,261.00p 7,359.00p 7,261.00p 7,313.50p 14,253
03/02/2025 7,279.00p 7,322.00p 7,242.00p 7,313.50p 2,472
31/01/2025 7,401.00p 7,466.50p 7,396.00p 7,466.50p 12,469
30/01/2025 7,287.00p 7,376.00p 7,287.00p 7,343.00p 7,866
29/01/2025 7,328.00p 7,347.84p 7,251.00p 7,267.00p 3,644
28/01/2025 7,111.00p 7,207.00p 7,100.00p 7,182.00p 24,398
27/01/2025 7,235.00p 7,357.00p 7,034.00p 7,113.00p 21,909
24/01/2025 7,730.00p 7,733.00p 7,630.26p 7,664.00p 769
23/01/2025 7,691.00p 7,753.00p 7,658.00p 7,702.50p 274
22/01/2025 7,669.00p 7,714.00p 7,655.00p 7,714.00p 11,239
21/01/2025 7,625.00p 7,673.00p 7,588.00p 7,645.00p 8,577
20/01/2025 7,637.00p 7,652.00p 7,600.08p 7,610.00p 7,192
17/01/2025 7,589.00p 7,613.50p 7,564.00p 7,613.50p 75
16/01/2025 7,596.00p 7,628.00p 7,560.17p 7,446.00p 6,575
15/01/2025 7,332.00p 7,446.00p 7,294.00p 7,446.00p 6,158
14/01/2025 7,400.00p 7,437.88p 7,372.00p 7,372.00p 7,239
13/01/2025 7,343.00p 7,374.00p 7,158.00p 7,312.00p 4,708
10/01/2025 7,493.00p 7,510.00p 7,402.00p 7,436.00p 568
09/01/2025 7,530.00p 7,536.00p 7,459.00p 7,526.00p 1,867
08/01/2025 7,516.00p 7,575.00p 7,494.37p 7,544.00p 42,234
07/01/2025 7,648.00p 7,663.00p 7,584.00p 7,599.00p 4,227
06/01/2025 7,566.00p 7,632.83p 7,551.10p 7,622.50p 11,203
03/01/2025 7,370.00p 7,406.00p 7,353.00p 7,406.00p 248
02/01/2025 7,271.00p 7,377.25p 7,267.00p 7,366.00p 19,067
01/01/2025 7,300.00p 7,357.90p 7,291.00p 7,352.50p 11,167
31/12/2024 7,300.00p 7,357.90p 7,291.00p 7,352.50p 11,167
30/12/2024 7,308.00p 7,373.00p 7,282.09p 7,320.00p 12,332
27/12/2024 7,439.00p 7,458.00p 7,342.00p 7,364.00p 200
26/12/2024 7,422.00p 7,445.00p 7,407.00p 7,430.00p 6,730
25/12/2024 7,422.00p 7,445.00p 7,407.00p 7,430.00p 6,730
24/12/2024 7,422.00p 7,445.00p 7,407.00p 7,430.00p 6,730
23/12/2024 7,416.00p 7,447.50p 7,382.00p 7,447.50p 22,212
20/12/2024 7,256.00p 7,311.00p 7,162.00p 7,311.00p 1,330
19/12/2024 7,266.00p 7,324.00p 7,243.00p 7,305.00p 10,371
18/12/2024 7,399.00p 7,435.00p 7,374.00p 7,398.00p 6,539
17/12/2024 7,306.00p 7,336.00p 7,253.00p 7,280.50p 1,995
16/12/2024 7,324.00p 7,368.00p 7,299.00p 7,324.00p 6,027
13/12/2024 7,361.00p 7,396.00p 7,341.09p 7,363.50p 12,890
12/12/2024 7,263.00p 7,299.00p 7,246.12p 7,278.00p 29
11/12/2024 7,212.00p 7,258.00p 7,051.00p 7,258.00p 143
10/12/2024 7,280.00p 7,285.00p 7,222.00p 7,226.00p 5,220
09/12/2024 7,395.00p 7,397.88p 7,340.12p 7,346.00p 69
06/12/2024 7,311.00p 7,431.00p 7,219.00p 7,323.00p 141
05/12/2024 7,358.00p 7,387.00p 7,352.00p 7,387.00p 1,493
04/12/2024 7,372.00p 7,393.00p 7,347.00p 7,383.50p 316
03/12/2024 7,294.00p 7,315.18p 7,227.00p 7,275.00p 530
02/12/2024 7,279.00p 7,283.00p 7,170.00p 7,279.00p 57
29/11/2024 6,997.00p 7,108.00p 6,822.00p 7,104.00p 502
28/11/2024 7,053.00p 7,062.00p 7,015.00p 7,015.00p 64
27/11/2024 7,118.00p 7,138.90p 6,961.00p 7,010.50p 1,499
26/11/2024 7,216.00p 7,256.35p 7,214.00p 7,246.00p 24,174
25/11/2024 7,334.00p 7,355.00p 7,299.00p 7,309.50p 7,588
22/11/2024 7,354.00p 7,396.00p 7,349.00p 7,215.00p 28,270
21/11/2024 7,134.00p 7,224.00p 7,134.00p 7,215.00p 1,007
20/11/2024 7,229.00p 7,268.00p 7,141.00p 7,149.00p 259
19/11/2024 7,152.00p 7,327.00p 7,152.00p 7,191.00p 6,958
18/11/2024 7,175.00p 7,191.00p 7,134.00p 7,191.00p 488
15/11/2024 7,254.00p 7,262.00p 7,201.15p 7,229.00p 5,283
14/11/2024 7,185.00p 7,242.00p 7,185.00p 7,250.00p 2,849
13/11/2024 7,262.00p 7,304.00p 7,213.00p 7,250.00p 11,701
12/11/2024 7,163.00p 7,223.00p 7,072.00p 7,203.00p 9,390
11/11/2024 7,311.00p 7,378.00p 7,210.00p 7,244.00p 496
08/11/2024 7,485.00p 7,497.00p 7,393.00p 7,393.00p 826
07/11/2024 7,378.00p 7,431.00p 7,358.20p 7,431.00p 537
06/11/2024 7,364.00p 7,392.00p 7,228.00p 7,235.00p 5,174
05/11/2024 7,318.00p 7,357.00p 7,302.00p 7,350.50p 185
04/11/2024 7,296.00p 7,347.00p 7,273.00p 7,298.00p 4,191
01/11/2024 7,229.00p 7,261.00p 7,158.06p 7,246.50p 6,081
31/10/2024 7,119.00p 7,290.00p 7,089.00p 7,130.50p 22,809
30/10/2024 7,172.00p 7,231.00p 7,172.00p 7,181.00p 2,601
29/10/2024 7,219.00p 7,244.86p 7,097.00p 7,225.00p 6,805
28/10/2024 7,349.00p 7,378.00p 7,267.00p 7,281.00p 2,334
25/10/2024 7,371.00p 7,435.00p 7,371.00p 7,428.00p 1,376
24/10/2024 7,330.00p 7,335.00p 7,270.00p 7,328.00p 116
23/10/2024 7,333.00p 7,356.00p 7,294.00p 7,328.00p 6,401
22/10/2024 7,371.00p 7,415.00p 7,369.00p 7,388.00p 8,864
21/10/2024 7,349.00p 7,388.00p 7,194.00p 7,315.00p 24,637
18/10/2024 7,400.00p 7,456.00p 7,375.00p 7,438.50p 243
17/10/2024 7,390.00p 7,471.00p 7,332.00p 7,438.00p 25,795
16/10/2024 7,191.00p 7,241.00p 7,180.00p 7,241.00p 102
15/10/2024 7,265.00p 7,265.00p 7,108.00p 7,118.50p 2,934
14/10/2024 7,165.00p 7,209.86p 7,148.00p 7,181.50p 12,080
11/10/2024 7,152.00p 7,153.00p 7,093.00p 7,135.00p 18,913
10/10/2024 7,078.00p 7,078.00p 7,028.00p 7,031.00p 232
09/10/2024 7,026.00p 7,045.00p 6,995.00p 7,031.00p 2,864
08/10/2024 6,994.00p 7,041.00p 6,957.00p 7,041.00p 4,973
07/10/2024 6,980.00p 7,022.00p 6,961.00p 6,979.50p 6,335
04/10/2024 6,916.00p 7,051.00p 6,860.00p 6,886.00p 4,186
03/10/2024 6,810.00p 6,899.00p 6,788.00p 6,864.00p 1,154
02/10/2024 6,791.00p 6,815.00p 6,768.00p 6,814.00p 236
01/10/2024 6,831.00p 6,855.88p 6,588.00p 6,740.00p 1,043
30/09/2024 6,851.00p 6,888.00p 6,767.00p 6,767.00p 11,658
27/09/2024 7,028.00p 7,063.10p 6,996.00p 6,996.00p 1,087
26/09/2024 7,090.00p 7,150.00p 6,994.00p 7,082.00p 1,082
25/09/2024 6,913.00p 6,999.00p 6,913.00p 6,985.50p 509
24/09/2024 6,844.00p 6,921.00p 6,827.00p 6,921.00p 955
23/09/2024 6,768.00p 6,771.00p 6,733.00p 6,757.00p 58
20/09/2024 6,749.00p 6,756.00p 6,728.00p 6,728.00p 332
19/09/2024 6,758.00p 6,821.00p 6,741.00p 6,793.00p 92
18/09/2024 6,656.00p 6,695.00p 6,636.00p 6,638.00p 59
17/09/2024 6,710.00p 6,726.70p 6,694.00p 6,718.00p 169
16/09/2024 6,760.00p 6,762.00p 6,674.00p 6,678.00p 7,013
13/09/2024 6,733.00p 6,761.00p 6,723.00p 6,709.00p 9
12/09/2024 6,731.00p 6,750.00p 6,700.00p 6,649.00p 1,492
11/09/2024 6,640.00p 6,667.00p 6,600.00p 6,594.00p 12,165
10/09/2024 6,584.00p 6,630.00p 6,573.00p 6,594.00p 5,368
09/09/2024 6,626.00p 6,689.00p 6,608.00p 6,654.00p 7,028
06/09/2024 6,568.00p 6,862.00p 6,538.00p 6,555.00p 1,003
05/09/2024 6,671.00p 6,723.00p 6,630.00p 6,657.00p 6,254
04/09/2024 6,601.00p 6,675.00p 6,564.00p 6,662.00p 497
03/09/2024 6,923.00p 6,928.00p 6,743.00p 6,784.00p 22,676
02/09/2024 6,931.00p 6,987.00p 6,924.00p 6,960.00p 735
30/08/2024 6,982.00p 7,007.00p 6,960.00p 6,960.00p 322
29/08/2024 6,974.00p 7,083.00p 6,960.00p 7,073.50p 1,018
28/08/2024 7,011.00p 7,049.00p 6,961.00p 6,978.00p 1,138
27/08/2024 6,929.00p 6,960.56p 6,831.00p 6,941.50p 839
26/08/2024 7,024.00p 7,039.00p 6,940.00p 6,968.00p 2,653
23/08/2024 7,024.00p 7,039.00p 6,940.00p 6,968.00p 2,653
22/08/2024 7,024.00p 7,039.00p 6,940.00p 6,968.00p 2,653

Market data

Select a section